SSP Group (SSPG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SSP Group

Date Open High Low Close* Volume
02/09/2019 586.05p 597.64p 585.22p 596.81p 494435
30/08/2019 582.74p 591.84p 582.74p 585.22p 603533
29/08/2019 571.98p 588.53p 570.32p 583.57p 919604
28/08/2019 581.91p 581.91p 572.81p 575.29p 589950
27/08/2019 578.60p 584.39p 576.94p 578.60p 970118
23/08/2019 590.19p 596.81p 585.22p 585.22p 599817
22/08/2019 586.88p 588.53p 583.57p 586.05p 388536
21/08/2019 572.81p 587.71p 572.81p 587.71p 405247
20/08/2019 587.71p 590.19p 572.81p 576.12p 675260
19/08/2019 583.57p 586.88p 578.60p 586.88p 697464
16/08/2019 567.01p 578.60p 567.01p 578.60p 881576
15/08/2019 569.50p 572.81p 566.02p 570.32p 1272580
14/08/2019 581.91p 581.91p 566.18p 566.18p 849375
13/08/2019 586.88p 586.88p 572.97p 579.43p 831921
12/08/2019 586.05p 588.53p 577.28p 582.74p 531324
09/08/2019 586.05p 589.36p 583.57p 585.22p 449648
08/08/2019 586.05p 588.53p 583.57p 586.05p 427362
07/08/2019 580.26p 583.57p 578.60p 582.74p 769138
06/08/2019 572.81p 583.57p 571.98p 581.08p 1002676
05/08/2019 584.39p 587.70p 568.67p 573.63p 1065542
02/08/2019 584.39p 588.53p 581.91p 587.71p 976826
01/08/2019 586.88p 590.19p 581.91p 590.19p 567372
31/07/2019 587.71p 587.71p 578.60p 584.39p 846732
30/07/2019 587.71p 592.84p 583.57p 584.39p 1472786
29/07/2019 576.94p 586.88p 574.78p 586.88p 548633
26/07/2019 570.32p 575.29p 568.67p 573.63p 717602
25/07/2019 576.12p 576.12p 568.67p 570.32p 1256346
24/07/2019 574.46p 582.74p 569.50p 571.98p 1488230
23/07/2019 571.15p 573.47p 568.67p 569.50p 1173213
22/07/2019 580.26p 583.65p 567.84p 567.84p 1827635
19/07/2019 572.81p 583.57p 562.05p 580.26p 1753346
18/07/2019 564.53p 568.67p 559.56p 563.70p 943830
17/07/2019 567.84p 571.98p 567.01p 567.01p 714513
16/07/2019 570.32p 571.15p 567.01p 570.32p 693653
15/07/2019 564.53p 570.37p 563.70p 568.67p 558785
12/07/2019 563.70p 567.01p 562.05p 564.53p 687909
11/07/2019 558.73p 563.70p 557.08p 561.22p 744114
10/07/2019 553.77p 562.05p 553.77p 560.39p 966116
09/07/2019 559.56p 562.05p 548.80p 557.91p 508679
08/07/2019 561.22p 563.70p 555.42p 561.22p 507745
05/07/2019 571.15p 571.15p 553.77p 558.73p 614078
04/07/2019 570.32p 572.81p 567.84p 568.67p 338182
03/07/2019 571.98p 577.77p 568.39p 571.15p 699911
02/07/2019 575.29p 575.29p 565.36p 569.50p 614298
01/07/2019 574.46p 574.88p 571.15p 573.63p 894926
28/06/2019 566.18p 571.15p 565.36p 567.84p 855109
27/06/2019 557.91p 565.36p 555.42p 565.36p 1228078
26/06/2019 569.50p 569.50p 558.73p 561.22p 1011421
25/06/2019 564.53p 568.67p 562.87p 565.36p 1091532
24/06/2019 553.77p 570.32p 551.65p 565.36p 1598381
21/06/2019 538.04p 557.91p 536.10p 554.60p 2582975
20/06/2019 534.73p 536.38p 531.42p 535.56p 764376
19/06/2019 538.87p 538.87p 530.59p 531.42p 1156558
18/06/2019 537.21p 545.49p 537.21p 538.04p 1417135
17/06/2019 539.70p 544.02p 536.38p 536.38p 1248854
14/06/2019 538.04p 541.35p 537.21p 538.04p 1080295
13/06/2019 542.18p 548.80p 539.51p 539.70p 864841
12/06/2019 547.15p 547.15p 542.18p 546.32p 1083644
11/06/2019 558.73p 560.39p 546.32p 546.32p 1484732
10/06/2019 555.42p 561.22p 555.42p 557.91p 437225
07/06/2019 557.08p 560.39p 552.94p 560.39p 833744
06/06/2019 545.49p 559.56p 545.49p 554.60p 768143
05/06/2019 551.28p 560.39p 549.63p 552.11p 1014315
04/06/2019 553.77p 556.25p 548.39p 554.60p 841837
03/06/2019 554.60p 555.42p 549.63p 552.94p 776849
31/05/2019 556.25p 560.39p 552.94p 554.60p 864549
30/05/2019 556.25p 558.21p 555.42p 557.08p 683048
29/05/2019 562.87p 564.53p 555.42p 555.42p 1141876
28/05/2019 564.53p 570.32p 564.53p 567.84p 1059640
24/05/2019 568.67p 569.62p 564.53p 567.01p 628613
23/05/2019 575.29p 577.77p 565.36p 567.01p 1418113
22/05/2019 577.77p 583.57p 575.29p 579.43p 1160324
21/05/2019 576.94p 584.39p 576.12p 579.43p 1356628
20/05/2019 569.50p 581.91p 569.50p 580.26p 1490488
17/05/2019 576.94p 577.57p 571.15p 576.94p 1426317
16/05/2019 575.29p 581.08p 573.43p 573.63p 1036760
15/05/2019 586.05p 590.19p 576.12p 576.12p 1342903
14/05/2019 571.98p 577.77p 568.67p 575.29p 1116380
13/05/2019 565.36p 574.46p 562.87p 571.98p 654296
10/05/2019 570.32p 570.32p 565.36p 566.18p 1067162
09/05/2019 562.87p 570.32p 560.80p 565.36p 892637
08/05/2019 566.18p 574.46p 562.87p 566.18p 1171836
07/05/2019 578.60p 578.60p 566.18p 569.50p 1015697
03/05/2019 579.43p 582.74p 572.81p 578.60p 551989
02/05/2019 576.94p 584.39p 570.70p 575.29p 649725
01/05/2019 582.74p 587.71p 577.54p 578.60p 329037
30/04/2019 589.36p 589.36p 576.12p 576.12p 900969
29/04/2019 592.67p 592.67p 586.05p 586.05p 360996
26/04/2019 598.47p 600.95p 583.57p 591.02p 925452
25/04/2019 591.02p 595.98p 585.22p 588.53p 844815
24/04/2019 583.57p 595.16p 582.74p 587.71p 1265868
23/04/2019 587.71p 591.12p 578.78p 584.39p 1082408
18/04/2019 587.71p 597.64p 586.05p 591.02p 590598
17/04/2019 595.98p 595.98p 588.78p 590.60p 1009016
16/04/2019 592.18p 598.30p 587.46p 595.07p 840351
15/04/2019 581.58p 605.83p 561.88p 591.68p 603474
12/04/2019 589.07p 589.07p 580.10p 584.58p 871359
11/04/2019 581.85p 593.46p 581.85p 585.75p 481088
10/04/2019 584.17p 587.07p 580.02p 584.17p 1538844
09/04/2019 582.51p 583.51p 577.86p 580.19p 753644
08/04/2019 591.72p 591.72p 581.35p 584.67p 827058
05/04/2019 589.15p 589.81p 584.17p 587.99p 711674
04/04/2019 591.55p 591.55p 577.09p 587.90p 937798
03/04/2019 582.18p 591.14p 579.77p 591.14p 632865
02/04/2019 579.44p 580.77p 573.63p 580.77p 431746
01/04/2019 572.72p 579.86p 572.47p 577.70p 493524
29/03/2019 571.81p 576.21p 563.88p 574.38p 1156849
28/03/2019 570.81p 571.89p 562.76p 567.49p 716318
27/03/2019 577.37p 577.37p 565.83p 568.41p 740943
26/03/2019 574.46p 577.37p 569.65p 573.88p 816674
25/03/2019 566.00p 573.72p 566.00p 570.81p 693302
22/03/2019 579.94p 580.52p 571.23p 572.55p 929287
21/03/2019 572.72p 579.61p 566.75p 579.61p 911575
20/03/2019 572.39p 579.69p 569.98p 573.14p 747133
19/03/2019 569.73p 575.54p 559.36p 573.05p 526730
18/03/2019 570.73p 572.89p 553.89p 569.40p 1074329
15/03/2019 563.01p 575.04p 552.89p 571.14p 1538376
14/03/2019 550.65p 566.26p 550.65p 564.18p 1048712
13/03/2019 550.98p 558.62p 550.15p 553.64p 1242714
12/03/2019 550.82p 559.45p 549.49p 554.38p 1378996
11/03/2019 556.96p 559.45p 549.90p 552.97p 618853
08/03/2019 548.66p 559.11p 547.83p 555.88p 567502
07/03/2019 556.71p 558.87p 548.08p 552.31p 897247
06/03/2019 561.19p 564.59p 557.04p 560.36p 853092
05/03/2019 566.17p 569.15p 561.35p 562.35p 686177
04/03/2019 563.59p 569.98p 552.06p 563.84p 745812
01/03/2019 554.97p 561.93p 552.23p 561.44p 671251
28/02/2019 553.39p 554.22p 548.99p 550.90p 841967
27/02/2019 558.12p 568.90p 553.56p 556.87p 551870
26/02/2019 554.47p 561.52p 554.47p 560.03p 632310
25/02/2019 562.68p 563.68p 555.46p 556.04p 742299
22/02/2019 564.59p 573.38p 563.76p 564.34p 570514
21/02/2019 561.85p 567.66p 552.31p 566.75p 1076640
20/02/2019 560.11p 565.75p 558.28p 564.84p 1190722
19/02/2019 557.45p 562.27p 557.45p 560.19p 776461
18/02/2019 554.14p 561.69p 553.97p 559.45p 401337
15/02/2019 556.87p 560.19p 552.56p 556.21p 2170549
14/02/2019 557.54p 565.09p 547.42p 559.45p 674026
13/02/2019 541.69p 561.93p 541.69p 558.04p 1069151
12/02/2019 550.90p 550.90p 542.85p 543.93p 722735
11/02/2019 546.01p 548.41p 543.27p 546.01p 345804
08/02/2019 543.43p 551.07p 543.43p 546.01p 530728
07/02/2019 551.40p 551.73p 540.45p 545.92p 982195
06/02/2019 554.47p 559.36p 551.65p 554.55p 900278
05/02/2019 557.54p 561.60p 553.14p 557.79p 1117192
04/02/2019 559.20p 564.34p 556.46p 558.20p 636896
01/02/2019 552.06p 560.11p 549.99p 556.46p 800372
31/01/2019 548.83p 557.45p 548.83p 553.06p 1043093
30/01/2019 547.58p 554.22p 545.18p 552.06p 445537
29/01/2019 550.49p 554.47p 544.35p 546.09p 884091
28/01/2019 547.58p 558.62p 546.17p 547.58p 762352
25/01/2019 570.90p 570.90p 549.16p 549.24p 1035112
24/01/2019 576.62p 576.62p 567.24p 567.24p 657632
23/01/2019 568.57p 576.12p 567.24p 572.72p 690972
22/01/2019 574.88p 577.45p 567.99p 570.90p 412323
21/01/2019 574.88p 579.86p 571.97p 571.97p 404870
18/01/2019 566.25p 576.45p 565.67p 572.97p 868761
17/01/2019 567.49p 573.55p 562.68p 568.49p 856894
16/01/2019 580.19p 581.10p 560.44p 563.59p 1092361
15/01/2019 565.83p 579.28p 558.78p 573.97p 907832
14/01/2019 569.40p 571.64p 559.78p 564.92p 812784
11/01/2019 578.86p 578.94p 573.63p 574.13p 824982
10/01/2019 565.34p 580.27p 565.34p 575.38p 1013996
09/01/2019 563.18p 575.71p 563.18p 573.55p 1220031
08/01/2019 557.21p 567.66p 554.88p 561.93p 610710
07/01/2019 558.37p 562.43p 553.72p 559.78p 708821
04/01/2019 534.97p 547.00p 534.64p 547.00p 806324
03/01/2019 540.70p 542.97p 533.89p 533.89p 578716
02/01/2019 539.29p 547.91p 530.41p 544.84p 782593
31/12/2018 535.63p 540.11p 527.25p 537.13p 317957
28/12/2018 526.84p 533.23p 522.69p 532.15p 615892
27/12/2018 539.29p 539.29p 516.15p 523.02p 1088304
24/12/2018 528.50p 538.37p 528.50p 538.37p 157505
21/12/2018 525.51p 535.05p 523.94p 535.05p 2101736
20/12/2018 527.92p 539.04p 525.51p 525.51p 1165348
19/12/2018 530.41p 539.04p 526.92p 530.91p 1178856
18/12/2018 532.73p 535.72p 527.25p 527.25p 898746
17/12/2018 536.46p 537.54p 529.66p 530.16p 1032664
14/12/2018 539.29p 540.20p 531.57p 531.57p 900491
13/12/2018 539.62p 546.01p 538.79p 538.79p 1372806
12/12/2018 532.65p 543.52p 528.33p 537.96p 1329404
11/12/2018 530.99p 535.55p 526.67p 530.57p 1452839
10/12/2018 528.50p 531.32p 524.77p 528.00p 1250606
07/12/2018 527.01p 534.06p 525.01p 530.08p 1465372
06/12/2018 526.84p 526.84p 516.64p 522.28p 1884718
05/12/2018 519.37p 530.74p 517.88p 528.91p 1262904
04/12/2018 524.77p 528.00p 514.39p 526.34p 1287246
03/12/2018 526.84p 534.72p 522.50p 524.35p 1320689
30/11/2018 510.25p 528.25p 509.25p 519.62p 1766992
29/11/2018 515.14p 522.19p 507.59p 509.17p 985729
28/11/2018 525.01p 528.75p 511.49p 511.49p 1714295
27/11/2018 537.96p 541.19p 526.34p 526.84p 1503246
26/11/2018 535.55p 539.29p 534.31p 537.63p 1423660
23/11/2018 529.83p 539.04p 526.09p 535.72p 785725
22/11/2018 530.41p 539.12p 525.35p 533.23p 1471646
21/11/2018 532.73p 537.22p 510.33p 520.62p 5741686
20/11/2018 578.69p 581.43p 564.84p 568.16p 1291168
19/11/2018 581.18p 589.81p 579.19p 582.93p 1051680
16/11/2018 577.70p 589.89p 577.70p 581.85p 706180
15/11/2018 582.18p 586.58p 570.90p 579.44p 1075561

*Close Price adjusted for both dividends and splits